Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
13 jun 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
12 jun 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
11 jun 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
10 jun 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
07 jun 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
06 jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
05 jun 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
04 jun 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
03 jun 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
31 may 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
30 may 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
29 may 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
28 may 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
24 may 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
23 may 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
22 may 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
21 may 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
20 may 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
17 may 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
16 may 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
15 may 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | - |
14 may 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
13 may 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
10 may 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
09 may 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
08 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
07 may 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
06 may 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | - |
03 may 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
02 may 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
01 may 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
30 abr 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
29 abr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
26 abr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
25 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
24 abr 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
23 abr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
22 abr 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
19 abr 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
18 abr 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
17 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
16 abr 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
15 abr 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
12 abr 2024 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | - |
11 abr 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
10 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
09 abr 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
08 abr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
05 abr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
04 abr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
03 abr 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
02 abr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
01 abr 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
28 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
27 mar 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
26 mar 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
25 mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
22 mar 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
21 mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
20 mar 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
19 mar 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
18 mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
15 mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
14 mar 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
13 mar 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
12 mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
11 mar 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
08 mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
07 mar 2024 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | - |
06 mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
05 mar 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
04 mar 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
01 mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
29 feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
28 feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
27 feb 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
26 feb 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
23 feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
22 feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
21 feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
20 feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
16 feb 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
15 feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
14 feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
13 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
12 feb 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
09 feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
08 feb 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
07 feb 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
06 feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
05 feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
02 feb 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
01 feb 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
31 ene 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
30 ene 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
29 ene 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
26 ene 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
25 ene 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |